KissMeData/099430/price/prices-20230601.csv at d756bbfdff42affcb567ebe7fcc8fee7d2965369

Files

2024-11-17 15:27:48 +09:00

38 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160701	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	7180	80	2	1.13	3393122360	476675	55.95	7080	7200	7010	9230	4970	7100	7118.28	1.90	0	-47534	7440	7270	7120	6950	6800	7260	6940	290	2130	500	5250	10	1	57930864	4159	20.57	3.85	12	0.82	349.00	1866.00	9450	20221123	-24.02	5856	20221025	22.61	8760	-18.04	20230126	6070	18.29	20230515	35300	-79.66	20220729	6070	18.29	20230515	5.22	N	099430	500	289 억	1101946	N	N	120	N	N
3	20230630	150704	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	7110	10	2	0.14	3115918780	437991	51.41	7080	7200	7010	9230	4970	7100	7114.12	1.90	0	-40499	7440	7270	7120	6950	6800	7260	6940	290	2130	500	5250	10	1	57930864	4119	20.37	3.81	12	0.76	349.00	1866.00	9450	20221123	-24.76	5856	20221025	21.41	8760	-18.84	20230126	6070	17.13	20230515	35300	-79.86	20220729	6070	17.13	20230515	5.22	N	099430	500	289 억	1101946	N	N	0	N	N
4	20230630	140702	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	7130	30	2	0.42	2727586150	383441	45.01	7080	7200	7010	9230	4970	7100	7113.44	1.90	0	-33738	7440	7270	7120	6950	6800	7260	6940	290	2130	500	5250	10	1	57930864	4130	20.43	3.82	12	0.66	349.00	1866.00	9450	20221123	-24.55	5856	20221025	21.76	8760	-18.61	20230126	6070	17.46	20230515	35300	-79.80	20220729	6070	17.46	20230515	5.22	N	099430	500	289 억	1101946	N	N	0	N	N
5	20230630	130704	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	7090	-10	5	-0.14	1859823340	262044	30.76	7080	7200	7010	9230	4970	7100	7097.37	1.90	0	-15721	7440	7270	7120	6950	6800	7260	6940	290	2130	500	5250	10	1	57930864	4107	20.32	3.80	12	0.45	349.00	1866.00	9450	20221123	-24.97	5856	20221025	21.07	8760	-19.06	20230126	6070	16.80	20230515	35300	-79.92	20220729	6070	16.80	20230515	5.22	N	099430	500	289 억	1101946	N	N	0	N	N
6	20230630	120700	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	7050	-50	5	-0.70	1705699160	240270	28.20	7080	7200	7010	9230	4970	7100	7099.09	1.90	0	-14029	7440	7270	7120	6950	6800	7260	6940	290	2130	500	5250	10	1	57930864	4084	20.20	3.78	12	0.41	349.00	1866.00	9450	20221123	-25.40	5856	20221025	20.39	8760	-19.52	20230126	6070	16.14	20230515	35300	-80.03	20220729	6070	16.14	20230515	5.22	N	099430	500	289 억	1101946	N	N	0	N	N
7	20230630	110704	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	7100	0	3	0.00	1444431440	203400	23.87	7080	7200	7010	9230	4970	7100	7101.43	1.90	0	-8457	7440	7270	7120	6950	6800	7260	6940	290	2130	500	5250	10	1	57930864	4113	20.34	3.80	12	0.35	349.00	1866.00	9450	20221123	-24.87	5856	20221025	21.24	8760	-18.95	20230126	6070	16.97	20230515	35300	-79.89	20220729	6070	16.97	20230515	5.22	N	099430	500	289 억	1101946	N	N	0	N	N
8	20230630	100703	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	7040	-60	5	-0.85	1078195870	151467	17.78	7080	7200	7040	9230	4970	7100	7118.35	1.90	0	-12992	7440	7270	7120	6950	6800	7260	6940	290	2130	500	5250	10	1	57930864	4078	20.17	3.77	12	0.26	349.00	1866.00	9450	20221123	-25.50	5856	20221025	20.22	8760	-19.63	20230126	6070	15.98	20230515	35300	-80.06	20220729	6070	15.98	20230515	5.22	N	099430	500	289 억	1101946	N	N	0	N	N
9	20230630	090703	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	7140	40	2	0.56	317315640	44678	5.24	7080	7170	7060	9230	4970	7100	7102.28	1.90	0	21599	7440	7270	7120	6950	6800	7260	6940	290	2130	500	5250	10	1	57930864	4136	20.46	3.83	12	0.08	349.00	1866.00	9450	20221123	-24.44	5856	20221025	21.93	8760	-18.49	20230126	6070	17.63	20230515	35300	-79.77	20220729	6070	17.63	20230515	5.22	N	099430	500	289 억	1101946	N	N	0	N	N
10	20230629	160702	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	7100	-140	5	-1.93	6008406560	843565	113.81	7100	7290	6970	9410	5070	7240	7122.63	1.73	0	102341	7593	7416	7313	7136	7033	7365	7085	290	2170	500	5350	10	1	57930864	4113	20.34	3.80	12	1.46	349.00	1866.00	9450	20221123	-24.87	5856	20221025	21.24	8760	-18.95	20230126	6070	16.97	20230515	35300	-79.89	20220729	6070	16.97	20230515	5.24	N	099430	500	289 억	999356	N	N	1	N	N
11	20230629	150701	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	7100	-140	5	-1.93	5767776970	809695	109.24	7100	7290	6970	9410	5070	7240	7123.35	1.73	0	99879	7593	7416	7313	7136	7033	7365	7085	290	2170	500	5350	10	1	57930864	4113	20.34	3.80	12	1.40	349.00	1866.00	9450	20221123	-24.87	5856	20221025	21.24	8760	-18.95	20230126	6070	16.97	20230515	35300	-79.89	20220729	6070	16.97	20230515	5.24	N	099430	500	289 억	999356	N	N	1	N	N
12	20230629	140658	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	7100	-140	5	-1.93	5065975170	710470	95.86	7100	7290	6970	9410	5070	7240	7130.41	1.73	0	76392	7593	7416	7313	7136	7033	7365	7085	290	2170	500	5350	10	1	57930864	4113	20.34	3.80	12	1.23	349.00	1866.00	9450	20221123	-24.87	5856	20221025	21.24	8760	-18.95	20230126	6070	16.97	20230515	35300	-79.89	20220729	6070	16.97	20230515	5.24	N	099430	500	289 억	999356	N	N	1	N	N
13	20230629	130658	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	7110	-130	5	-1.80	4623929040	648174	87.45	7100	7290	6970	9410	5070	7240	7133.73	1.73	0	61853	7593	7416	7313	7136	7033	7365	7085	290	2170	500	5350	10	1	57930864	4119	20.37	3.81	12	1.12	349.00	1866.00	9450	20221123	-24.76	5856	20221025	21.41	8760	-18.84	20230126	6070	17.13	20230515	35300	-79.86	20220729	6070	17.13	20230515	5.24	N	099430	500	289 억	999356	N	N	1	N	N
14	20230629	120701	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	7110	-130	5	-1.80	4297977520	602299	81.26	7100	7290	6970	9410	5070	7240	7135.90	1.73	0	53831	7593	7416	7313	7136	7033	7365	7085	290	2170	500	5350	10	1	57930864	4119	20.37	3.81	12	1.04	349.00	1866.00	9450	20221123	-24.76	5856	20221025	21.41	8760	-18.84	20230126	6070	17.13	20230515	35300	-79.86	20220729	6070	17.13	20230515	5.24	N	099430	500	289 억	999356	N	N	1	N	N
15	20230629	110702	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	7110	-130	5	-1.80	3545929380	496517	66.99	7100	7290	6970	9410	5070	7240	7141.55	1.73	0	19616	7593	7416	7313	7136	7033	7365	7085	290	2170	500	5350	10	1	57930864	4119	20.37	3.81	12	0.86	349.00	1866.00	9450	20221123	-24.76	5856	20221025	21.41	8760	-18.84	20230126	6070	17.13	20230515	35300	-79.86	20220729	6070	17.13	20230515	5.24	N	099430	500	289 억	999356	N	N	1	N	N
16	20230629	100702	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	7210	-30	5	-0.41	2364059850	332260	44.83	7100	7240	6970	9410	5070	7240	7114.98	1.73	0	44778	7593	7416	7313	7136	7033	7365	7085	290	2170	500	5350	10	1	57930864	4177	20.66	3.86	12	0.57	349.00	1866.00	9450	20221123	-23.70	5856	20221025	23.12	8760	-17.69	20230126	6070	18.78	20230515	35300	-79.58	20220729	6070	18.78	20230515	5.24	N	099430	500	289 억	999356	N	N	1	N	N
17	20230629	090638	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	7050	-190	5	-2.62	878083820	124624	16.81	7100	7130	6970	9410	5070	7240	7045.40	1.73	0	20650	7593	7416	7313	7136	7033	7365	7085	290	2170	500	5350	10	1	57930864	4084	20.20	3.78	12	0.22	349.00	1866.00	9450	20221123	-25.40	5856	20221025	20.39	8760	-19.52	20230126	6070	16.14	20230515	35300	-80.03	20220729	6070	16.14	20230515	5.24	N	099430	500	289 억	999356	N	N	1	N	N
18	20230628	160651	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	7240	-220	5	-2.95	4996420880	684450	96.04	7440	7490	7210	9690	5230	7460	7300.09	1.80	0	-52246	7660	7560	7450	7350	7240	7610	7400	290	2230	500	5520	10	1	57930864	4194	20.74	3.88	12	1.18	349.00	1866.00	9450	20221123	-23.39	5856	20221025	23.63	8760	-17.35	20230126	6070	19.28	20230515	35300	-79.49	20220729	6070	19.28	20230515	5.18	N	099430	500	289 억	1043745	N	N	1	N	N
19	20230628	150657	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	7290	-170	5	-2.28	4707942270	644688	90.46	7440	7490	7210	9690	5230	7460	7302.65	1.80	0	-48992	7660	7560	7450	7350	7240	7610	7400	290	2230	500	5520	10	1	57930864	4223	20.89	3.91	12	1.11	349.00	1866.00	9450	20221123	-22.86	5856	20221025	24.49	8760	-16.78	20230126	6070	20.10	20230515	35300	-79.35	20220729	6070	20.10	20230515	5.18	N	099430	500	289 억	1043745	N	N	1	N	N
20	20230628	140655	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	7270	-190	5	-2.55	4057017050	555310	77.92	7440	7490	7210	9690	5230	7460	7305.84	1.80	0	-39494	7660	7560	7450	7350	7240	7610	7400	290	2230	500	5520	10	1	57930864	4212	20.83	3.90	12	0.96	349.00	1866.00	9450	20221123	-23.07	5856	20221025	24.15	8760	-17.01	20230126	6070	19.77	20230515	35300	-79.41	20220729	6070	19.77	20230515	5.18	N	099430	500	289 억	1043745	N	N	1	N	N
21	20230628	130656	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	7310	-150	5	-2.01	3651302720	499617	70.11	7440	7490	7210	9690	5230	7460	7308.18	1.80	0	-39714	7660	7560	7450	7350	7240	7610	7400	290	2230	500	5520	10	1	57930864	4235	20.95	3.92	12	0.86	349.00	1866.00	9450	20221123	-22.65	5856	20221025	24.83	8760	-16.55	20230126	6070	20.43	20230515	35300	-79.29	20220729	6070	20.43	20230515	5.18	N	099430	500	289 억	1043745	N	N	1	N	N
22	20230628	120653	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	7280	-180	5	-2.41	3143004480	429731	60.30	7440	7490	7210	9690	5230	7460	7313.86	1.80	0	-36176	7660	7560	7450	7350	7240	7610	7400	290	2230	500	5520	10	1	57930864	4217	20.86	3.90	12	0.74	349.00	1866.00	9450	20221123	-22.96	5856	20221025	24.32	8760	-16.89	20230126	6070	19.93	20230515	35300	-79.38	20220729	6070	19.93	20230515	5.18	N	099430	500	289 억	1043745	N	N	1	N	N
23	20230628	110700	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	7300	-160	5	-2.14	2793176690	381741	53.57	7440	7490	7210	9690	5230	7460	7316.91	1.80	0	-37077	7660	7560	7450	7350	7240	7610	7400	290	2230	500	5520	10	1	57930864	4229	20.92	3.91	12	0.66	349.00	1866.00	9450	20221123	-22.75	5856	20221025	24.66	8760	-16.67	20230126	6070	20.26	20230515	35300	-79.32	20220729	6070	20.26	20230515	5.18	N	099430	500	289 억	1043745	N	N	1	N	N
24	20230628	100700	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	7280	-180	5	-2.41	2248114360	306885	43.06	7440	7490	7210	9690	5230	7460	7325.55	1.80	0	-34975	7660	7560	7450	7350	7240	7610	7400	290	2230	500	5520	10	1	57930864	4217	20.86	3.90	12	0.53	349.00	1866.00	9450	20221123	-22.96	5856	20221025	24.32	8760	-16.89	20230126	6070	19.93	20230515	35300	-79.38	20220729	6070	19.93	20230515	5.18	N	099430	500	289 억	1043745	N	N	1	N	N
25	20230628	090657	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	7370	-90	5	-1.21	527353190	71398	10.02	7440	7490	7320	9690	5230	7460	7386.02	1.80	0	-22380	7660	7560	7450	7350	7240	7610	7400	290	2230	500	5520	10	1	57930864	4270	21.12	3.95	12	0.12	349.00	1866.00	9450	20221123	-22.01	5856	20221025	25.85	8760	-15.87	20230126	6070	21.42	20230515	35300	-79.12	20220729	6070	21.42	20230515	5.18	N	099430	500	289 억	1043745	N	N	1	N	N
26	20230627	160656	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	7460	-50	5	-0.67	5236081170	705438	78.28	7450	7550	7340	9760	5260	7510	7422.32	1.78	0	8522	7670	7590	7450	7370	7230	7630	7410	290	2250	500	5550	10	1	57930864	4322	21.38	4.00	12	1.22	349.00	1866.00	9450	20221123	-21.06	5856	20221025	27.39	8760	-14.84	20230126	6070	22.90	20230515	35300	-78.87	20220729	6070	22.90	20230515	5.17	N	099430	500	289 억	1034044	N	N	1	N	N
27	20230627	150700	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	7450	-60	5	-0.80	4914403900	662307	73.50	7450	7550	7340	9760	5260	7510	7420.08	1.78	0	8174	7670	7590	7450	7370	7230	7630	7410	290	2250	500	5550	10	1	57930864	4316	21.35	3.99	12	1.14	349.00	1866.00	9450	20221123	-21.16	5856	20221025	27.22	8760	-14.95	20230126	6070	22.73	20230515	35300	-78.90	20220729	6070	22.73	20230515	5.17	N	099430	500	289 억	1034044	N	N	0	N	N
28	20230627	140709	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	7370	-140	5	-1.86	3902623180	526073	58.38	7450	7550	7340	9760	5260	7510	7418.34	1.78	0	-13752	7670	7590	7450	7370	7230	7630	7410	290	2250	500	5550	10	1	57930864	4270	21.12	3.95	12	0.91	349.00	1866.00	9450	20221123	-22.01	5856	20221025	25.85	8760	-15.87	20230126	6070	21.42	20230515	35300	-79.12	20220729	6070	21.42	20230515	5.17	N	099430	500	289 억	1034044	N	N	0	N	N
29	20230627	130707	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	7380	-130	5	-1.73	3516136760	473612	52.56	7450	7550	7340	9760	5260	7510	7424.02	1.78	0	-12246	7670	7590	7450	7370	7230	7630	7410	290	2250	500	5550	10	1	57930864	4275	21.15	3.95	12	0.82	349.00	1866.00	9450	20221123	-21.90	5856	20221025	26.02	8760	-15.75	20230126	6070	21.58	20230515	35300	-79.09	20220729	6070	21.58	20230515	5.17	N	099430	500	289 억	1034044	N	N	0	N	N
30	20230627	120709	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	7390	-120	5	-1.60	3164731600	425881	47.26	7450	7550	7340	9760	5260	7510	7430.96	1.78	0	-16184	7670	7590	7450	7370	7230	7630	7410	290	2250	500	5550	10	1	57930864	4281	21.17	3.96	12	0.74	349.00	1866.00	9450	20221123	-21.80	5856	20221025	26.20	8760	-15.64	20230126	6070	21.75	20230515	35300	-79.07	20220729	6070	21.75	20230515	5.17	N	099430	500	289 억	1034044	N	N	0	N	N
31	20230627	110713	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	7370	-140	5	-1.86	2894422340	389283	43.20	7450	7550	7340	9760	5260	7510	7435.20	1.78	0	-9009	7670	7590	7450	7370	7230	7630	7410	290	2250	500	5550	10	1	57930864	4270	21.12	3.95	12	0.67	349.00	1866.00	9450	20221123	-22.01	5856	20221025	25.85	8760	-15.87	20230126	6070	21.42	20230515	35300	-79.12	20220729	6070	21.42	20230515	5.17	N	099430	500	289 억	1034044	N	N	0	N	N
32	20230627	100653	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	7420	-90	5	-1.20	2040489530	273517	30.35	7450	7550	7380	9760	5260	7510	7460.13	1.78	0	-17185	7670	7590	7450	7370	7230	7630	7410	290	2250	500	5550	10	1	57930864	4298	21.26	3.98	12	0.47	349.00	1866.00	9450	20221123	-21.48	5856	20221025	26.71	8760	-15.30	20230126	6070	22.24	20230515	35300	-78.98	20220729	6070	22.24	20230515	5.17	N	099430	500	289 억	1034044	N	N	0	N	N
33	20230627	090657	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	7500	-10	5	-0.13	658532630	88281	9.80	7450	7550	7380	9760	5260	7510	7459.30	1.78	0	-5886	7670	7590	7450	7370	7230	7630	7410	290	2250	500	5550	10	1	57930864	4345	21.49	4.02	12	0.15	349.00	1866.00	9450	20221123	-20.63	5856	20221025	28.07	8760	-14.38	20230126	6070	23.56	20230515	35300	-78.75	20220729	6070	23.56	20230515	5.17	N	099430	500	289 억	1034044	N	N	0	N	N
34	20230626	160654	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	7510	70	2	0.94	6543640990	883635	22.95	7440	7530	7310	9670	5210	7440	7405.19	1.83	0	-37051	8026	7732	7396	7102	6766	7880	7250	290	2230	500	5500	10	1	57930864	4351	21.52	4.02	12	1.53	349.00	1866.00	9450	20221123	-20.53	5856	20221025	28.24	8760	-14.27	20230126	6070	23.72	20230515	35300	-78.73	20220729	6070	23.72	20230515	5.13	N	099430	500	289 억	1058351	N	N	0	N	N
35	20230626	150700	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	7450	10	2	0.13	5653859440	764974	19.87	7440	7520	7310	9670	5210	7440	7390.81	1.83	0	-48507	8026	7732	7396	7102	6766	7880	7250	290	2230	500	5500	10	1	57930864	4316	21.35	3.99	12	1.32	349.00	1866.00	9450	20221123	-21.16	5856	20221025	27.22	8760	-14.95	20230126	6070	22.73	20230515	35300	-78.90	20220729	6070	22.73	20230515	5.13	N	099430	500	289 억	1058351	N	N	0	N	N
36	20230626	140700	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	7330	-110	5	-1.48	5027372970	680170	17.66	7440	7520	7310	9670	5210	7440	7391.23	1.83	0	-40337	8026	7732	7396	7102	6766	7880	7250	290	2230	500	5500	10	1	57930864	4246	21.00	3.93	12	1.17	349.00	1866.00	9450	20221123	-22.43	5856	20221025	25.17	8760	-16.32	20230126	6070	20.76	20230515	35300	-79.24	20220729	6070	20.76	20230515	5.13	N	099430	500	289 억	1058351	N	N	0	N	N
37	20230626	130655	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	7330	-110	5	-1.48	4624490330	625176	16.24	7440	7520	7310	9670	5210	7440	7396.99	1.83	0	-38874	8026	7732	7396	7102	6766	7880	7250	290	2230	500	5500	10	1	57930864	4246	21.00	3.93	12	1.08	349.00	1866.00	9450	20221123	-22.43	5856	20221025	25.17	8760	-16.32	20230126	6070	20.76	20230515	35300	-79.24	20220729	6070	20.76	20230515	5.13	N	099430	500	289 억	1058351	N	N	0	N	N
38	20230626	120655	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	7380	-60	5	-0.81	3936062180	531382	13.80	7440	7520	7310	9670	5210	7440	7407.12	1.83	0	-18640	8026	7732	7396	7102	6766	7880	7250	290	2230	500	5500	10	1	57930864	4275	21.15	3.95	12	0.92	349.00	1866.00	9450	20221123	-21.90	5856	20221025	26.02	8760	-15.75	20230126	6070	21.58	20230515	35300	-79.09	20220729	6070	21.58	20230515	5.13	N	099430	500	289 억	1058351	N	N	0	N	N
39	20230626	110654	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	7410	-30	5	-0.40	3482200170	469893	12.20	7440	7520	7310	9670	5210	7440	7410.52	1.83	0	-16808	8026	7732	7396	7102	6766	7880	7250	290	2230	500	5500	10	1	57930864	4293	21.23	3.97	12	0.81	349.00	1866.00	9450	20221123	-21.59	5856	20221025	26.54	8760	-15.41	20230126	6070	22.08	20230515	35300	-79.01	20220729	6070	22.08	20230515	5.13	N	099430	500	289 억	1058351	N	N	0	N	N
40	20230626	100655	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	7380	-60	5	-0.81	2705808750	364905	9.48	7440	7520	7310	9670	5210	7440	7415.00	1.83	0	-30714	8026	7732	7396	7102	6766	7880	7250	290	2230	500	5500	10	1	57930864	4275	21.15	3.95	12	0.63	349.00	1866.00	9450	20221123	-21.90	5856	20221025	26.02	8760	-15.75	20230126	6070	21.58	20230515	35300	-79.09	20220729	6070	21.58	20230515	5.13	N	099430	500	289 억	1058351	N	N	0	N	N
41	20230626	090657	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	7440	0	3	0.00	784240080	106324	2.76	7440	7450	7310	9670	5210	7440	7374.97	1.83	0	-14098	8026	7732	7396	7102	6766	7880	7250	290	2230	500	5500	10	1	57930864	4310	21.32	3.99	12	0.18	349.00	1866.00	9450	20221123	-21.27	5856	20221025	27.05	8760	-15.07	20230126	6070	22.57	20230515	35300	-78.92	20220729	6070	22.57	20230515	5.13	N	099430	500	289 억	1058351	N	N	0	N	N
42	20230623	172755	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	7440	340	2	4.79	28583144750	3843232	527.90	7150	7690	7060	9230	4970	7100	7437.28	1.80	0	40157	7406	7252	7166	7012	6926	7210	6970	290	2130	500	5250	10	1	57930864	4310	21.32	3.99	12	6.63	349.00	1866.00	9450	20221123	-21.27	5856	20221025	27.05	8760	-15.07	20230126	6070	22.57	20230515	35300	-78.92	20220729	6070	22.57	20230515	5.17	N	099430	500	289 억	1040278	N	N	1	N	N
43	20230623	140543	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	7460	360	2	5.07	24677166720	3319033	455.90	7150	7690	7060	9230	4970	7100	7435.05	1.80	0	-67310	7406	7252	7166	7012	6926	7210	6970	290	2130	500	5250	10	1	57930864	4322	21.38	4.00	12	5.73	349.00	1866.00	9450	20221123	-21.06	5856	20221025	27.39	8760	-14.84	20230126	6070	22.90	20230515	35300	-78.87	20220729	6070	22.90	20230515	5.17	N	099430	500	289 억	1040278	N	N	1	N	N
44	20230622	160355	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	7100	-110	5	-1.53	5144156490	719030	38.11	7190	7320	7080	9370	5050	7210	7154.22	1.88	0	-50264	7536	7372	7266	7102	6996	7320	7050	290	2160	500	5330	10	1	57930864	4113	20.34	3.80	12	1.24	349.00	1866.00	9450	20221123	-24.87	5856	20221025	21.24	8760	-18.95	20230126	6070	16.97	20230515	35300	-79.89	20220729	6070	16.97	20230515	5.04	N	099430	500	289 억	1088823	N	N	1	N	N
45	20230622	150511	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	7080	-130	5	-1.80	4869866950	680393	36.06	7190	7320	7080	9370	5050	7210	7157.31	1.88	0	-51599	7536	7372	7266	7102	6996	7320	7050	290	2160	500	5330	10	1	57930864	4102	20.29	3.79	12	1.17	349.00	1866.00	9450	20221123	-25.08	5856	20221025	20.90	8760	-19.18	20230126	6070	16.64	20230515	35300	-79.94	20220729	6070	16.64	20230515	5.04	N	099430	500	289 억	1088823	N	N	0	N	N
46	20230622	140859	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	7110	-100	5	-1.39	4012125300	559692	29.67	7190	7320	7090	9370	5050	7210	7168.34	1.88	0	-56153	7536	7372	7266	7102	6996	7320	7050	290	2160	500	5330	10	1	57930864	4119	20.37	3.81	12	0.97	349.00	1866.00	9450	20221123	-24.76	5856	20221025	21.41	8760	-18.84	20230126	6070	17.13	20230515	35300	-79.86	20220729	6070	17.13	20230515	5.04	N	099430	500	289 억	1088823	N	N	0	N	N
47	20230622	130907	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	7120	-90	5	-1.25	3541772470	493585	26.16	7190	7320	7090	9370	5050	7210	7175.50	1.88	0	-54771	7536	7372	7266	7102	6996	7320	7050	290	2160	500	5330	10	1	57930864	4125	20.40	3.82	12	0.85	349.00	1866.00	9450	20221123	-24.66	5856	20221025	21.58	8760	-18.72	20230126	6070	17.30	20230515	35300	-79.83	20220729	6070	17.30	20230515	5.04	N	099430	500	289 억	1088823	N	N	0	N	N
48	20230622	120418	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	7190	-20	5	-0.28	3156188590	439611	23.30	7190	7320	7090	9370	5050	7210	7179.39	1.88	0	-46920	7536	7372	7266	7102	6996	7320	7050	290	2160	500	5330	10	1	57930864	4165	20.60	3.85	12	0.76	349.00	1866.00	9450	20221123	-23.92	5856	20221025	22.78	8760	-17.92	20230126	6070	18.45	20230515	35300	-79.63	20220729	6070	18.45	20230515	5.04	N	099430	500	289 억	1088823	N	N	0	N	N
49	20230622	110555	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	7140	-70	5	-0.97	2889068390	402228	21.32	7190	7320	7090	9370	5050	7210	7182.56	1.88	0	-52591	7536	7372	7266	7102	6996	7320	7050	290	2160	500	5330	10	1	57930864	4136	20.46	3.83	12	0.69	349.00	1866.00	9450	20221123	-24.44	5856	20221025	21.93	8760	-18.49	20230126	6070	17.63	20230515	35300	-79.77	20220729	6070	17.63	20230515	5.04	N	099430	500	289 억	1088823	N	N	0	N	N
50	20230622	100208	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	7130	-80	5	-1.11	2334471990	324400	17.19	7190	7320	7090	9370	5050	7210	7196.21	1.88	0	-56850	7536	7372	7266	7102	6996	7320	7050	290	2160	500	5330	10	1	57930864	4130	20.43	3.82	12	0.56	349.00	1866.00	9450	20221123	-24.55	5856	20221025	21.76	8760	-18.61	20230126	6070	17.46	20230515	35300	-79.80	20220729	6070	17.46	20230515	5.04	N	099430	500	289 억	1088823	N	N	0	N	N
51	20230622	090854	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	7290	80	2	1.11	492289640	68088	3.61	7190	7290	7140	9370	5050	7210	7230.67	1.88	0	-22300	7536	7372	7266	7102	6996	7320	7050	290	2160	500	5330	10	1	57930864	4223	20.89	3.91	12	0.12	349.00	1866.00	9450	20221123	-22.86	5856	20221025	24.49	8760	-16.78	20230126	6070	20.10	20230515	35300	-79.35	20220729	6070	20.10	20230515	5.04	N	099430	500	289 억	1088823	N	N	0	N	N
52	20230621	160851	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	7210	-160	5	-2.17	13660962930	1879021	26.85	7250	7430	7160	9580	5160	7370	7270.24	2.23	0	-228228	8043	7706	7153	6816	6263	7875	6985	290	2210	500	5450	10	1	57930864	4177	20.66	3.86	12	3.24	349.00	1866.00	9450	20221123	-23.70	5856	20221025	23.12	8760	-17.69	20230126	6070	18.78	20230515	35300	-79.58	20220729	6070	18.78	20230515	5.09	N	099430	500	289 억	1290251	N	N	0	N	N
53	20230621	150446	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	7250	-120	5	-1.63	12598726060	1732065	24.75	7250	7430	7160	9580	5160	7370	7273.70	2.23	0	-178753	8043	7706	7153	6816	6263	7875	6985	290	2210	500	5450	10	1	57930864	4200	20.77	3.89	12	2.99	349.00	1866.00	9450	20221123	-23.28	5856	20221025	23.80	8760	-17.24	20230126	6070	19.44	20230515	35300	-79.46	20220729	6070	19.44	20230515	5.09	N	099430	500	289 억	1290251	N	N	0	N	N
54	20230621	140953	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	7310	-60	5	-0.81	10958310750	1506770	21.53	7250	7430	7160	9580	5160	7370	7272.58	2.23	0	-128068	8043	7706	7153	6816	6263	7875	6985	290	2210	500	5450	10	1	57930864	4235	20.95	3.92	12	2.60	349.00	1866.00	9450	20221123	-22.65	5856	20221025	24.83	8760	-16.55	20230126	6070	20.43	20230515	35300	-79.29	20220729	6070	20.43	20230515	5.09	N	099430	500	289 억	1290251	N	N	0	N	N
55	20230621	130248	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	7170	-200	5	-2.71	9472734390	1301448	18.59	7250	7430	7160	9580	5160	7370	7278.47	2.23	0	-109480	8043	7706	7153	6816	6263	7875	6985	290	2210	500	5450	10	1	57930864	4154	20.54	3.84	12	2.25	349.00	1866.00	9450	20221123	-24.13	5856	20221025	22.44	8760	-18.15	20230126	6070	18.12	20230515	35300	-79.69	20220729	6070	18.12	20230515	5.09	N	099430	500	289 억	1290251	N	N	0	N	N
56	20230621	120524	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	7180	-190	5	-2.58	8854748320	1215399	17.36	7250	7430	7170	9580	5160	7370	7285.32	2.23	0	-98224	8043	7706	7153	6816	6263	7875	6985	290	2210	500	5450	10	1	57930864	4159	20.57	3.85	12	2.10	349.00	1866.00	9450	20221123	-24.02	5856	20221025	22.61	8760	-18.04	20230126	6070	18.29	20230515	35300	-79.66	20220729	6070	18.29	20230515	5.09	N	099430	500	289 억	1290251	N	N	0	N	N
57	20230621	110218	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	7270	-100	5	-1.36	7752663990	1062374	15.18	7250	7430	7190	9580	5160	7370	7297.35	2.23	0	-89846	8043	7706	7153	6816	6263	7875	6985	290	2210	500	5450	10	1	57930864	4212	20.83	3.90	12	1.83	349.00	1866.00	9450	20221123	-23.07	5856	20221025	24.15	8760	-17.01	20230126	6070	19.77	20230515	35300	-79.41	20220729	6070	19.77	20230515	5.09	N	099430	500	289 억	1290251	N	N	0	N	N
58	20230621	100835	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	7260	-110	5	-1.49	5351928690	730779	10.44	7250	7430	7230	9580	5160	7370	7323.46	2.23	0	-13633	8043	7706	7153	6816	6263	7875	6985	290	2210	500	5450	10	1	57930864	4206	20.80	3.89	12	1.26	349.00	1866.00	9450	20221123	-23.17	5856	20221025	23.98	8760	-17.12	20230126	6070	19.60	20230515	35300	-79.43	20220729	6070	19.60	20230515	5.09	N	099430	500	289 억	1290251	N	N	0	N	N
59	20230621	090232	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	7280	-90	5	-1.22	748234720	103078	1.47	7250	7330	7230	9580	5160	7370	7256.63	2.23	0	-8257	8043	7706	7153	6816	6263	7875	6985	290	2210	500	5450	10	1	57930864	4217	20.86	3.90	12	0.18	349.00	1866.00	9450	20221123	-22.96	5856	20221025	24.32	8760	-16.89	20230126	6070	19.93	20230515	35300	-79.38	20220729	6070	19.93	20230515	5.09	N	099430	500	289 억	1290251	N	N	0	N	N
60	20230620	160828	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	7370	770	2	11.67	50098262140	6946086	1698.50	6630	7490	6600	8580	4620	6600	7212.32	0.63	0	940784	6866	6732	6606	6472	6346	6730	6470	290	1980	500	4880	10	1	57930864	4270	21.12	3.95	12	11.99	349.00	1866.00	9450	20221123	-22.01	5856	20221025	25.85	8760	-15.87	20230126	6070	21.42	20230515	35300	-79.12	20220729	6070	21.42	20230515	5.19	N	099430	500	289 억	365307	N	N	5	N	N
61	20230620	150411	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	7340	740	2	11.21	48066029350	6669446	1630.85	6630	7490	6600	8580	4620	6600	7206.90	0.63	0	868474	6866	6732	6606	6472	6346	6730	6470	290	1980	500	4880	10	1	57930864	4252	21.03	3.93	12	11.51	349.00	1866.00	9450	20221123	-22.33	5856	20221025	25.34	8760	-16.21	20230126	6070	20.92	20230515	35300	-79.21	20220729	6070	20.92	20230515	5.19	N	099430	500	289 억	365307	N	N	5	N	N
62	20230620	140330	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	7360	760	2	11.52	42630454150	5930020	1450.04	6630	7490	6600	8580	4620	6600	7188.92	0.63	0	710781	6866	6732	6606	6472	6346	6730	6470	290	1980	500	4880	10	1	57930864	4264	21.09	3.94	12	10.24	349.00	1866.00	9450	20221123	-22.12	5856	20221025	25.68	8760	-15.98	20230126	6070	21.25	20230515	35300	-79.15	20220729	6070	21.25	20230515	5.19	N	099430	500	289 억	365307	N	N	5	N	N
63	20230620	130942	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	7220	620	2	9.39	32770588280	4595709	1123.77	6630	7380	6600	8580	4620	6600	7130.69	0.63	0	597385	6866	6732	6606	6472	6346	6730	6470	290	1980	500	4880	10	1	57930864	4183	20.69	3.87	12	7.93	349.00	1866.00	9450	20221123	-23.60	5856	20221025	23.29	8760	-17.58	20230126	6070	18.95	20230515	35300	-79.55	20220729	6070	18.95	20230515	5.19	N	099430	500	289 억	365307	N	N	5	N	N
64	20230620	120340	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	7180	580	2	8.79	19374982620	2755336	673.75	6630	7200	6600	8580	4620	6600	7031.80	0.63	0	559668	6866	6732	6606	6472	6346	6730	6470	290	1980	500	4880	10	1	57930864	4159	20.57	3.85	12	4.76	349.00	1866.00	9450	20221123	-24.02	5856	20221025	22.61	8760	-18.04	20230126	6070	18.29	20230515	35300	-79.66	20220729	6070	18.29	20230515	5.19	N	099430	500	289 억	365307	N	N	5	N	N
65	20230620	110431	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	7100	500	2	7.58	14153956570	2025620	495.32	6630	7140	6600	8580	4620	6600	6987.47	0.63	0	423145	6866	6732	6606	6472	6346	6730	6470	290	1980	500	4880	10	1	57930864	4113	20.34	3.80	12	3.50	349.00	1866.00	9450	20221123	-24.87	5856	20221025	21.24	8760	-18.95	20230126	6070	16.97	20230515	35300	-79.89	20220729	6070	16.97	20230515	5.19	N	099430	500	289 억	365307	N	N	5	N	N
66	20230620	100706	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	6980	380	2	5.76	10589838000	1520421	371.78	6630	7140	6600	8580	4620	6600	6965.07	0.63	0	293944	6866	6732	6606	6472	6346	6730	6470	290	1980	500	4880	10	1	57930864	4044	20.00	3.74	12	2.62	349.00	1866.00	9450	20221123	-26.14	5856	20221025	19.19	8760	-20.32	20230126	6070	14.99	20230515	35300	-80.23	20220729	6070	14.99	20230515	5.19	N	099430	500	289 억	365307	N	N	5	N	N
67	20230620	090540	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	6690	90	2	1.36	406295610	60964	14.91	6630	6710	6600	8580	4620	6600	6664.52	0.63	0	15688	6866	6732	6606	6472	6346	6730	6470	290	1980	500	4880	10	1	57930864	3876	19.17	3.59	12	0.11	349.00	1866.00	9450	20221123	-29.21	5856	20221025	14.24	8760	-23.63	20230126	6070	10.21	20230515	35300	-81.05	20220729	6070	10.21	20230515	5.19	N	099430	500	289 억	365307	N	N	5	N	N
68	20230619	160422	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	6600	0	3	0.00	2692438870	408222	41.64	6600	6740	6480	8580	4620	6600	6595.52	0.64	0	-36210	6826	6712	6606	6492	6386	6660	6440	290	1980	500	4880	10	1	57930864	3823	18.91	3.54	12	0.70	349.00	1866.00	9450	20221123	-30.16	5856	20221025	12.70	8760	-24.66	20230126	6070	8.73	20230515	35300	-81.30	20220729	6070	8.73	20230515	5.23	N	099430	500	289 억	370666	N	N	5	N	N
69	20230619	150758	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	6590	-10	5	-0.15	2612546800	396097	40.40	6600	6740	6480	8580	4620	6600	6595.72	0.64	0	-34070	6826	6712	6606	6492	6386	6660	6440	290	1980	500	4880	10	1	57930864	3818	18.88	3.53	12	0.68	349.00	1866.00	9450	20221123	-30.26	5856	20221025	12.53	8760	-24.77	20230126	6070	8.57	20230515	35300	-81.33	20220729	6070	8.57	20230515	5.23	N	099430	500	289 억	370666	N	N	414	N	N
70	20230619	140245	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	6600	0	3	0.00	2313996410	350736	35.78	6600	6740	6480	8580	4620	6600	6597.54	0.64	0	-37997	6826	6712	6606	6492	6386	6660	6440	290	1980	500	4880	10	1	57930864	3823	18.91	3.54	12	0.61	349.00	1866.00	9450	20221123	-30.16	5856	20221025	12.70	8760	-24.66	20230126	6070	8.73	20230515	35300	-81.30	20220729	6070	8.73	20230515	5.23	N	099430	500	289 억	370666	N	N	414	N	N
71	20230619	130154	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	6610	10	2	0.15	2125996920	322141	32.86	6600	6740	6480	8580	4620	6600	6599.59	0.64	0	-35650	6826	6712	6606	6492	6386	6660	6440	290	1980	500	4880	10	1	57930864	3829	18.94	3.54	12	0.56	349.00	1866.00	9450	20221123	-30.05	5856	20221025	12.88	8760	-24.54	20230126	6070	8.90	20230515	35300	-81.27	20220729	6070	8.90	20230515	5.23	N	099430	500	289 억	370666	N	N	414	N	N
72	20230619	120922	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	6630	30	2	0.45	1971985930	298844	30.48	6600	6740	6480	8580	4620	6600	6598.71	0.64	0	-38116	6826	6712	6606	6492	6386	6660	6440	290	1980	500	4880	10	1	57930864	3841	19.00	3.55	12	0.52	349.00	1866.00	9450	20221123	-29.84	5856	20221025	13.22	8760	-24.32	20230126	6070	9.23	20230515	35300	-81.22	20220729	6070	9.23	20230515	5.23	N	099430	500	289 억	370666	N	N	414	N	N
73	20230619	110140	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	6590	-10	5	-0.15	1657528100	251252	25.63	6600	6740	6480	8580	4620	6600	6597.07	0.64	0	-44717	6826	6712	6606	6492	6386	6660	6440	290	1980	500	4880	10	1	57930864	3818	18.88	3.53	12	0.43	349.00	1866.00	9450	20221123	-30.26	5856	20221025	12.53	8760	-24.77	20230126	6070	8.57	20230515	35300	-81.33	20220729	6070	8.57	20230515	5.23	N	099430	500	289 억	370666	N	N	414	N	N
74	20230619	100621	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	6600	0	3	0.00	1397365840	211766	21.60	6600	6740	6480	8580	4620	6600	6598.63	0.64	0	-32724	6826	6712	6606	6492	6386	6660	6440	290	1980	500	4880	10	1	57930864	3823	18.91	3.54	12	0.37	349.00	1866.00	9450	20221123	-30.16	5856	20221025	12.70	8760	-24.66	20230126	6070	8.73	20230515	35300	-81.30	20220729	6070	8.73	20230515	5.23	N	099430	500	289 억	370666	N	N	414	N	N
75	20230619	090352	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	6560	-40	5	-0.61	81715650	12414	1.27	6600	6620	6560	8580	4620	6600	6582.54	0.64	0	-6742	6826	6712	6606	6492	6386	6660	6440	290	1980	500	4880	10	1	57930864	3800	18.80	3.52	12	0.02	349.00	1866.00	9450	20221123	-30.58	5856	20221025	12.02	8760	-25.11	20230126	6070	8.07	20230515	35300	-81.42	20220729	6070	8.07	20230515	5.23	N	099430	500	289 억	370666	N	N	414	N	N
76	20230616	160342	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	6600	70	2	1.07	6462623100	974083	104.81	6670	6720	6500	8480	4580	6530	6634.60	0.74	0	-63009	6770	6650	6460	6340	6150	6710	6400	290	1950	500	4830	10	1	57930864	3823	18.91	3.54	12	1.68	349.00	1866.00	9450	20221123	-30.16	5856	20221025	12.70	8760	-24.66	20230126	6070	8.73	20230515	35300	-81.30	20220729	6070	8.73	20230515	5.27	N	099430	500	289 억	427604	N	N	414	N	N
77	20230616	151015	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	6590	60	2	0.92	6391573890	963303	103.65	6670	6720	6500	8480	4580	6530	6635.06	0.74	0	-62977	6770	6650	6460	6340	6150	6710	6400	290	1950	500	4830	10	1	57930864	3818	18.88	3.53	12	1.66	349.00	1866.00	9450	20221123	-30.26	5856	20221025	12.53	8760	-24.77	20230126	6070	8.57	20230515	35300	-81.33	20220729	6070	8.57	20230515	5.27	N	099430	500	289 억	427604	N	N	0	N	N
78	20230616	140949	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	6560	30	2	0.46	5853176820	881565	94.86	6670	6720	6510	8480	4580	6530	6639.53	0.74	0	-39121	6770	6650	6460	6340	6150	6710	6400	290	1950	500	4830	10	1	57930864	3800	18.80	3.52	12	1.52	349.00	1866.00	9450	20221123	-30.58	5856	20221025	12.02	8760	-25.11	20230126	6070	8.07	20230515	35300	-81.42	20220729	6070	8.07	20230515	5.27	N	099430	500	289 억	427604	N	N	0	N	N
79	20230616	130928	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	6540	10	2	0.15	5340262460	803147	86.42	6670	6720	6540	8480	4580	6530	6649.17	0.74	0	-28797	6770	6650	6460	6340	6150	6710	6400	290	1950	500	4830	10	1	57930864	3789	18.74	3.50	12	1.39	349.00	1866.00	9450	20221123	-30.79	5856	20221025	11.68	8760	-25.34	20230126	6070	7.74	20230515	35300	-81.47	20220729	6070	7.74	20230515	5.27	N	099430	500	289 억	427604	N	N	0	N	N
80	20230616	120841	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	6640	110	2	1.68	4701969800	706332	76.00	6670	6720	6590	8480	4580	6530	6656.88	0.74	0	-27627	6770	6650	6460	6340	6150	6710	6400	290	1950	500	4830	10	1	57930864	3847	19.03	3.56	12	1.22	349.00	1866.00	9450	20221123	-29.74	5856	20221025	13.39	8760	-24.20	20230126	6070	9.39	20230515	35300	-81.19	20220729	6070	9.39	20230515	5.27	N	099430	500	289 억	427604	N	N	0	N	N
81	20230616	110358	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	6690	160	2	2.45	4150767600	623662	67.11	6670	6720	6590	8480	4580	6530	6655.48	0.74	0	-11078	6770	6650	6460	6340	6150	6710	6400	290	1950	500	4830	10	1	57930864	3876	19.17	3.59	12	1.08	349.00	1866.00	9450	20221123	-29.21	5856	20221025	14.24	8760	-23.63	20230126	6070	10.21	20230515	35300	-81.05	20220729	6070	10.21	20230515	5.27	N	099430	500	289 억	427604	N	N	0	N	N
82	20230616	100605	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	6650	120	2	1.84	2609658910	393047	42.29	6670	6690	6590	8480	4580	6530	6639.56	0.74	0	-16434	6770	6650	6460	6340	6150	6710	6400	290	1950	500	4830	10	1	57930864	3852	19.05	3.56	12	0.68	349.00	1866.00	9450	20221123	-29.63	5856	20221025	13.56	8760	-24.09	20230126	6070	9.56	20230515	35300	-81.16	20220729	6070	9.56	20230515	5.27	N	099430	500	289 억	427604	N	N	0	N	N
83	20230616	090451	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	6630	100	2	1.53	703679440	105791	11.38	6670	6670	6600	8480	4580	6530	6651.60	0.74	0	-23108	6770	6650	6460	6340	6150	6710	6400	290	1950	500	4830	10	1	57930864	3841	19.00	3.55	12	0.18	349.00	1866.00	9450	20221123	-29.84	5856	20221025	13.22	8760	-24.32	20230126	6070	9.23	20230515	35300	-81.22	20220729	6070	9.23	20230515	5.27	N	099430	500	289 억	427604	N	N	0	N	N
84	20230615	150831	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	6510	300	2	4.83	5666126730	876482	210.50	6270	6580	6270	8070	4350	6210	6464.62	0.43	0	146570	6443	6326	6253	6136	6063	6290	6100	290	1860	500	4590	10	1	57930864	3771	18.65	3.49	12	1.51	349.00	1866.00	9450	20221123	-31.11	5856	20221025	11.17	8760	-25.68	20230126	6070	7.25	20230515	35300	-81.56	20220729	6070	7.25	20230515	5.24	N	099430	500	289 억	248642	N	N	0	N	N
85	20230615	140709	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	6510	300	2	4.83	4869149750	754337	181.17	6270	6580	6270	8070	4350	6210	6454.87	0.43	0	101678	6443	6326	6253	6136	6063	6290	6100	290	1860	500	4590	10	1	57930864	3771	18.65	3.49	12	1.30	349.00	1866.00	9450	20221123	-31.11	5856	20221025	11.17	8760	-25.68	20230126	6070	7.25	20230515	35300	-81.56	20220729	6070	7.25	20230515	5.24	N	099430	500	289 억	248642	N	N	0	N	N
86	20230615	130431	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	6480	270	2	4.35	4432963400	687152	165.03	6270	6580	6270	8070	4350	6210	6451.21	0.43	0	100481	6443	6326	6253	6136	6063	6290	6100	290	1860	500	4590	10	1	57930864	3754	18.57	3.47	12	1.19	349.00	1866.00	9450	20221123	-31.43	5856	20221025	10.66	8760	-26.03	20230126	6070	6.75	20230515	35300	-81.64	20220729	6070	6.75	20230515	5.24	N	099430	500	289 억	248642	N	N	0	N	N
87	20230615	120836	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	6430	220	2	3.54	3886876020	603193	144.87	6270	6580	6270	8070	4350	6210	6443.83	0.43	0	77902	6443	6326	6253	6136	6063	6290	6100	290	1860	500	4590	10	1	57930864	3725	18.42	3.45	12	1.04	349.00	1866.00	9450	20221123	-31.96	5856	20221025	9.80	8760	-26.60	20230126	6070	5.93	20230515	35300	-81.78	20220729	6070	5.93	20230515	5.24	N	099430	500	289 억	248642	N	N	0	N	N
88	20230615	111000	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	6460	250	2	4.03	3514068810	545184	130.93	6270	6580	6270	8070	4350	6210	6445.66	0.43	0	76947	6443	6326	6253	6136	6063	6290	6100	290	1860	500	4590	10	1	57930864	3742	18.51	3.46	12	0.94	349.00	1866.00	9450	20221123	-31.64	5856	20221025	10.31	8760	-26.26	20230126	6070	6.43	20230515	35300	-81.70	20220729	6070	6.43	20230515	5.24	N	099430	500	289 억	248642	N	N	0	N	N
89	20230611	184621	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	6450	10	2	0.16	2685700290	414307	148.50	6440	6580	6420	8370	4510	6440	6482.71	0.32	396	-88037	6633	6536	6483	6386	6333	6510	6360	290	1930	500	4760	10	1	57930864	3737	18.48	3.46	12	0.72	349.00	1866.00	9450	20221123	-31.75	5856	20221025	10.14	8760	-26.37	20230126	6070	6.26	20230515	35300	-81.73	20220729	6070	6.26	20230515	5.10	N	099430	500	289 억	188199	N	N	163	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History